Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferro Corp (NY: FOE )

22.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.36 12.90 12.30 12.83 1,652,887 +0.46(+3.72%)
Oct 30, 2013 12.05 12.49 11.99 12.37 2,086,953 +0.36(+3.00%)
Oct 29, 2013 12.22 12.29 11.68 12.01 1,160,293 -0.21(-1.72%)
Oct 28, 2013 12.34 12.53 12.11 12.22 1,335,330 -0.07(-0.57%)
Oct 25, 2013 12.09 12.29 11.98 12.29 1,830,753 +0.29(+2.42%)
Oct 24, 2013 11.21 12.21 11.10 12.00 4,910,382 +1.70(+16.50%)
Oct 23, 2013 10.27 10.45 10.21 10.30 1,118,030 -0.09(-0.87%)
Oct 22, 2013 10.45 10.54 10.29 10.39 689,785 -0.01(-0.10%)
Oct 21, 2013 10.44 10.56 10.38 10.40 614,925 -0.04(-0.38%)
Oct 18, 2013 10.25 10.48 10.18 10.44 1,143,046 +0.25(+2.45%)
Oct 17, 2013 10.18 10.26 10.10 10.19 800,113 +0.01(+0.10%)
Oct 16, 2013 10.27 10.29 10.12 10.18 609,513 +0.03(+0.30%)
Oct 15, 2013 10.08 10.35 10.06 10.15 679,268 +0.08(+0.79%)
Oct 14, 2013 10.05 10.17 9.950 10.07 960,618 +0.02(+0.20%)
Oct 11, 2013 9.700 10.14 9.620 10.05 2,184,462 +0.35(+3.61%)
Oct 10, 2013 9.780 9.850 9.600 9.700 558,555 +0.07(+0.73%)
Oct 09, 2013 9.430 9.730 9.340 9.630 1,109,615 +0.21(+2.23%)
Oct 08, 2013 9.610 9.640 9.280 9.420 667,572 -0.18(-1.87%)
Oct 07, 2013 9.740 9.800 9.600 9.600 608,460 -0.20(-2.04%)
Oct 04, 2013 9.640 9.810 9.620 9.800 1,080,550 +0.13(+1.34%)
Oct 03, 2013 9.560 9.740 9.482 9.670 864,531 +0.06(+0.62%)
Oct 02, 2013 9.370 9.700 9.280 9.610 1,204,416 +0.19(+2.02%)
Oct 01, 2013 9.120 9.470 9.120 9.420 940,783 +0.31(+3.40%)
Sep 30, 2013 8.990 9.180 8.880 9.110 724,558 -0.01(-0.11%)
Sep 27, 2013 9.280 9.350 9.110 9.120 492,687 -0.17(-1.83%)
Sep 26, 2013 9.010 9.310 8.960 9.290 916,025 +0.34(+3.80%)
Sep 25, 2013 8.940 9.110 8.940 8.950 450,840 +0.01(+0.11%)
Sep 24, 2013 8.900 9.000 8.820 8.940 438,078 +0.05(+0.56%)
Sep 23, 2013 8.890 8.940 8.760 8.890 531,025 -0.06(-0.67%)
Sep 20, 2013 9.010 9.190 8.910 8.950 848,916 +0.00(+0.00%)
Sep 19, 2013 8.920 9.000 8.770 8.950 703,492 +0.06(+0.67%)
Sep 18, 2013 8.700 8.910 8.510 8.890 699,023 +0.22(+2.54%)
Sep 17, 2013 8.630 8.710 8.490 8.670 692,668 +0.06(+0.70%)
Sep 16, 2013 8.690 8.720 8.560 8.610 874,172 +0.08(+0.94%)
Sep 13, 2013 8.270 8.700 8.230 8.530 1,024,262 +0.32(+3.90%)
Sep 12, 2013 8.090 8.280 8.060 8.210 1,249,157 +0.10(+1.23%)
Sep 11, 2013 8.240 8.240 8.000 8.110 747,776 -0.10(-1.22%)
Sep 10, 2013 8.110 8.270 8.100 8.210 1,450,332 +0.10(+1.23%)
Sep 09, 2013 7.800 8.270 7.780 8.110 2,672,797 +0.54(+7.13%)
Sep 06, 2013 7.560 7.650 7.310 7.570 361,228 +0.07(+0.93%)
Sep 05, 2013 7.470 7.590 7.455 7.500 248,768 +0.02(+0.27%)
Sep 04, 2013 7.410 7.570 7.410 7.480 336,587 +0.05(+0.67%)
Sep 03, 2013 7.510 7.570 7.330 7.430 442,483 +0.08(+1.09%)
Aug 30, 2013 7.440 7.500 7.330 7.350 384,234 -0.12(-1.61%)
Aug 29, 2013 7.370 7.540 7.370 7.470 434,679 +0.10(+1.36%)
Aug 28, 2013 7.430 7.580 7.330 7.370 376,971 -0.07(-0.94%)
Aug 27, 2013 7.680 7.720 7.420 7.440 703,686 -0.29(-3.75%)
Aug 26, 2013 7.680 7.860 7.660 7.730 614,703 +0.05(+0.65%)
Aug 23, 2013 7.680 7.730 7.590 7.680 417,072 +0.01(+0.13%)
Aug 22, 2013 7.330 7.680 7.290 7.670 446,468 +0.34(+4.64%)
Aug 21, 2013 7.300 7.450 7.210 7.330 415,717 -0.03(-0.41%)
Aug 20, 2013 7.170 7.440 7.170 7.360 312,809 +0.17(+2.36%)
Aug 19, 2013 7.280 7.300 7.173 7.190 402,258 -0.09(-1.24%)
Aug 16, 2013 7.280 7.380 7.270 7.280 518,248 -0.06(-0.82%)
Aug 15, 2013 7.470 7.510 7.070 7.340 808,742 -0.21(-2.78%)
Aug 14, 2013 7.510 7.590 7.450 7.550 530,332 +0.05(+0.67%)
Aug 13, 2013 7.480 7.580 7.390 7.500 968,699 +0.06(+0.81%)
Aug 12, 2013 7.300 7.510 7.300 7.440 1,021,759 +0.10(+1.36%)
Aug 09, 2013 6.890 7.420 6.840 7.340 1,436,675 +0.50(+7.31%)
Aug 08, 2013 6.760 6.920 6.760 6.840 353,044 +0.14(+2.09%)
Aug 07, 2013 6.800 6.860 6.690 6.700 527,408 -0.13(-1.90%)
Aug 06, 2013 6.850 6.920 6.810 6.830 387,057 -0.06(-0.87%)
Aug 05, 2013 6.810 6.950 6.750 6.890 507,256 +0.05(+0.73%)
Aug 02, 2013 7.020 7.100 6.790 6.840 1,540,576 +0.11(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.